Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.801 9.834 9.783 9.783 2,597,049 -0.03(-0.29%)
Dec 30, 2010 9.822 9.857 9.810 9.812 2,322,693 -0.01(-0.14%)
Dec 29, 2010 9.850 9.867 9.822 9.826 1,256,562 -0.03(-0.32%)
Dec 28, 2010 9.866 9.879 9.837 9.857 1,359,909 -0.02(-0.17%)
Dec 27, 2010 9.807 9.886 9.803 9.873 2,109,870 +0.04(+0.43%)
Dec 23, 2010 9.867 9.886 9.829 9.831 3,077,595 -0.04(-0.43%)
Dec 22, 2010 9.820 9.893 9.819 9.873 3,030,696 +0.05(+0.51%)
Dec 21, 2010 9.822 9.879 9.807 9.823 2,464,479 +0.02(+0.17%)
Dec 20, 2010 9.854 9.878 9.533 9.807 6,942,546 -0.04(-0.45%)
Dec 17, 2010 9.878 9.924 9.849 9.851 4,030,038 -0.02(-0.24%)
Dec 16, 2010 9.839 9.914 9.834 9.874 3,170,484 +0.03(+0.34%)
Dec 15, 2010 9.964 9.993 9.831 9.841 5,504,805 -0.09(-0.93%)
Dec 14, 2010 9.926 9.973 9.916 9.933 3,658,671 +0.01(+0.06%)
Dec 13, 2010 9.927 9.993 9.910 9.928 3,451,266 -0.01(-0.06%)
Dec 10, 2010 9.944 9.998 9.908 9.933 3,240,522 -0.01(-0.11%)
Dec 09, 2010 9.998 10.01 9.882 9.944 3,628,602 -0.01(-0.08%)
Dec 08, 2010 9.889 9.954 9.856 9.952 4,544,775 +0.05(+0.55%)
Dec 07, 2010 10.00 10.05 9.873 9.898 6,609,744 -0.09(-0.91%)
Dec 06, 2010 9.937 10.02 9.890 9.989 4,381,407 -0.13(-1.27%)
Dec 03, 2010 10.08 10.13 9.951 10.12 5,166,279 -0.06(-0.60%)
Dec 02, 2010 10.07 10.20 10.00 10.18 5,843,466 +0.10(+1.00%)
Dec 01, 2010 10.13 10.13 10.05 10.08 4,545,927 +0.04(+0.44%)
Nov 30, 2010 9.984 10.04 9.928 10.03 6,047,388 -0.04(-0.39%)
Nov 29, 2010 10.16 10.19 9.967 10.07 6,282,873 -0.11(-1.08%)
Nov 26, 2010 10.12 10.23 10.11 10.18 1,138,752 -0.00(-0.03%)
Nov 24, 2010 10.10 10.19 10.19 10.19 2,466,117 +0.12(+1.19%)
Nov 23, 2010 9.979 10.09 9.936 10.07 2,424,510 +0.02(+0.18%)
Nov 22, 2010 10.00 10.07 9.966 10.05 2,013,678 +0.03(+0.27%)
Nov 19, 2010 10.04 10.04 9.977 10.02 1,248,534 -0.02(-0.24%)
Nov 18, 2010 10.01 10.07 9.982 10.05 1,615,959 +0.08(+0.80%)
Nov 17, 2010 9.942 9.999 9.901 9.966 2,726,973 +0.02(+0.25%)
Nov 16, 2010 10.01 10.01 9.891 9.941 3,417,048 -0.09(-0.93%)
Nov 15, 2010 9.961 10.08 9.961 10.03 2,287,458 +0.08(+0.85%)
Nov 12, 2010 9.979 10.02 9.946 9.950 2,174,076 -0.08(-0.76%)
Nov 11, 2010 9.991 10.08 9.986 10.03 2,294,082 -0.04(-0.40%)
Nov 10, 2010 9.867 10.10 9.860 10.07 2,814,057 +0.20(+2.03%)
Nov 09, 2010 10.00 10.04 9.867 9.867 2,908,485 -0.14(-1.36%)
Nov 08, 2010 9.950 10.01 9.899 10.00 2,219,841 +0.01(+0.11%)
Nov 05, 2010 9.973 10.02 9.932 9.991 2,168,325 -0.02(-0.21%)
Nov 04, 2010 9.718 10.02 9.698 10.01 3,797,397 +0.29(+3.03%)
Nov 03, 2010 9.768 9.793 9.670 9.718 2,900,655 -0.06(-0.65%)
Nov 02, 2010 9.753 9.789 9.745 9.781 1,566,036 +0.07(+0.69%)
Nov 01, 2010 9.648 9.757 9.601 9.714 3,249,288 +0.12(+1.20%)
Oct 29, 2010 9.587 9.636 9.489 9.599 4,651,848 -0.06(-0.67%)
Oct 28, 2010 9.660 9.676 9.627 9.663 3,660,363 +0.01(+0.14%)
Oct 27, 2010 9.606 9.660 9.561 9.650 4,724,271 +0.03(+0.30%)
Oct 25, 2010 9.573 9.639 9.544 9.621 4,214,727 +0.07(+0.77%)
Oct 22, 2010 9.500 9.564 9.498 9.548 2,465,181 +0.01(+0.10%)
Oct 21, 2010 9.497 9.567 9.494 9.538 3,166,875 +0.08(+0.81%)
Oct 20, 2010 9.411 9.474 9.374 9.461 5,279,625 +0.08(+0.86%)
Oct 19, 2010 9.340 9.480 9.340 9.380 2,029,095 -0.04(-0.47%)
Oct 18, 2010 9.400 9.437 9.362 9.424 1,047,393 +0.05(+0.55%)
Oct 15, 2010 9.401 9.443 9.366 9.373 1,009,431 -0.01(-0.06%)
Oct 14, 2010 9.333 9.393 9.306 9.379 3,295,602 -0.01(-0.06%)
Oct 13, 2010 9.227 9.402 9.227 9.384 3,590,406 +0.16(+1.73%)
Oct 12, 2010 9.200 9.237 9.166 9.224 1,811,727 +0.01(+0.06%)
Oct 11, 2010 9.221 9.287 9.196 9.219 1,756,368 -0.01(-0.12%)
Oct 08, 2010 9.233 9.269 9.177 9.230 702,837 +0.02(+0.21%)
Oct 07, 2010 9.329 9.329 9.206 9.211 1,864,818 -0.06(-0.68%)
Oct 06, 2010 9.264 9.328 9.249 9.274 1,063,746 -0.03(-0.35%)
Oct 05, 2010 9.318 9.321 9.198 9.307 1,740,321 +0.07(+0.79%)
Oct 04, 2010 9.198 9.274 9.188 9.233 1,098,657 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.